Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Organogenesis Holdings Inc (NQ: ORGO )

2.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 18, 2024 2.810 2.880 2.770 2.860 787,668 +0.07(+2.51%)
Apr 17, 2024 2.880 2.920 2.770 2.790 796,312 -0.07(-2.45%)
Apr 16, 2024 2.760 2.900 2.750 2.860 950,631 +0.10(+3.62%)
Apr 15, 2024 2.910 2.915 2.760 2.760 722,323 -0.12(-4.17%)
Apr 12, 2024 2.970 3.020 2.790 2.880 404,580 -0.12(-4.00%)
Apr 11, 2024 2.950 3.030 2.935 3.000 312,228 +0.05(+1.69%)
Apr 10, 2024 2.770 2.970 2.750 2.950 1,073,411 +0.03(+1.03%)
Apr 09, 2024 2.980 3.065 2.890 2.920 887,281 -0.05(-1.68%)
Apr 08, 2024 2.850 3.030 2.850 2.970 2,369,643 +0.14(+4.95%)
Apr 05, 2024 2.780 2.900 2.740 2.830 5,333,944 +0.03(+1.07%)
Apr 04, 2024 2.810 2.915 2.710 2.800 709,159 +0.03(+1.08%)
Apr 03, 2024 2.590 2.790 2.560 2.770 894,152 +0.16(+6.13%)
Apr 02, 2024 2.840 2.840 2.540 2.610 749,759 -0.19(-6.79%)
Apr 01, 2024 2.860 2.901 2.720 2.800 253,844 -0.04(-1.41%)
Mar 28, 2024 2.740 2.865 2.720 2.840 253,053 +0.08(+2.90%)
Mar 27, 2024 2.660 2.780 2.600 2.760 406,971 +0.14(+5.34%)
Mar 26, 2024 2.660 2.685 2.610 2.620 381,000 +0.00(+0.00%)
Mar 25, 2024 2.630 2.685 2.585 2.620 377,948 +0.01(+0.38%)
Mar 22, 2024 2.680 2.700 2.550 2.610 603,241 -0.05(-1.88%)
Mar 21, 2024 2.810 2.850 2.640 2.660 411,829 -0.14(-5.00%)
Mar 20, 2024 2.660 2.870 2.650 2.800 629,707 +0.05(+1.82%)
Mar 19, 2024 2.790 2.810 2.715 2.750 877,486 +0.00(+0.00%)
Mar 18, 2024 2.870 2.975 2.730 2.750 830,055 -0.10(-3.51%)
Mar 15, 2024 2.820 2.890 2.770 2.850 1,190,637 +0.01(+0.35%)
Mar 14, 2024 3.000 3.040 2.820 2.840 1,365,371 -0.16(-5.33%)
Mar 13, 2024 2.930 3.045 2.910 3.000 766,784 +0.06(+2.04%)
Mar 12, 2024 3.040 3.040 2.850 2.940 357,443 -0.04(-1.34%)
Mar 11, 2024 3.110 3.120 2.935 2.980 457,506 -0.13(-4.18%)
Mar 08, 2024 3.200 3.285 3.060 3.110 413,990 -0.02(-0.64%)
Mar 07, 2024 2.900 3.165 2.870 3.130 1,178,154 +0.28(+9.82%)
Mar 06, 2024 2.840 2.930 2.700 2.850 851,447 +0.07(+2.52%)
Mar 05, 2024 2.840 2.880 2.750 2.780 797,935 -0.10(-3.47%)
Mar 04, 2024 2.940 3.010 2.650 2.880 1,384,343 -0.04(-1.37%)
Mar 01, 2024 3.090 3.390 2.520 2.920 2,456,536 -0.65(-18.21%)
Feb 29, 2024 3.620 3.650 3.535 3.570 564,124 +0.08(+2.29%)
Feb 28, 2024 3.580 3.580 3.440 3.490 510,961 -0.09(-2.51%)
Feb 27, 2024 3.530 3.650 3.510 3.580 461,565 +0.09(+2.58%)
Feb 26, 2024 3.430 3.525 3.370 3.490 364,078 +0.03(+0.87%)
Feb 23, 2024 3.400 3.475 3.300 3.460 414,769 +0.07(+2.06%)
Feb 22, 2024 3.430 3.455 3.355 3.390 540,585 -0.04(-1.17%)
Feb 21, 2024 3.400 3.560 3.360 3.430 366,043 +0.01(+0.29%)
Feb 20, 2024 3.490 3.540 3.340 3.420 591,644 -0.06(-1.72%)
Feb 16, 2024 3.640 3.670 3.480 3.480 379,937 -0.20(-5.43%)
Feb 15, 2024 3.720 3.760 3.599 3.680 649,387 +0.01(+0.14%)
Feb 14, 2024 3.620 3.745 3.530 3.675 282,427 +0.15(+4.11%)
Feb 13, 2024 3.630 3.800 3.450 3.530 519,977 -0.31(-8.07%)
Feb 12, 2024 3.620 3.860 3.580 3.840 1,123,279 +0.19(+5.21%)
Feb 09, 2024 3.640 3.660 3.580 3.650 299,369 +0.03(+0.83%)
Feb 08, 2024 3.570 3.680 3.505 3.620 450,120 +0.06(+1.69%)
Feb 07, 2024 3.500 3.660 3.435 3.560 663,969 +0.13(+3.79%)
Feb 06, 2024 3.200 3.430 3.190 3.430 434,044 +0.23(+7.19%)
Feb 05, 2024 3.250 3.325 3.180 3.200 449,919 -0.13(-3.90%)
Feb 02, 2024 3.450 3.450 3.220 3.330 355,735 -0.10(-2.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.